Ovaro Kiinteistosijoitus Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.150 | 3.150 | 3.150 | 3.150 | 2.779 | 0 |
| 2025-08-07 | 3.110 | 3.150 | 3.110 | 3.150 | 2.779 | 623 |
| 2025-08-06 | 3.060 | 3.110 | 3.060 | 3.110 | 2.743 | 2,815 |
| 2025-08-05 | 3.160 | 3.160 | 3.160 | 3.160 | 2.787 | 3 |
| 2025-08-04 | 3.160 | 3.160 | 3.100 | 3.160 | 2.787 | 203 |
| 2025-08-01 | 3.170 | 3.170 | 3.100 | 3.160 | 2.787 | 1,100 |
| 2025-07-31 | 3.100 | 3.120 | 3.100 | 3.100 | 2.735 | 779 |
| 2025-07-30 | 3.080 | 3.100 | 3.080 | 3.100 | 2.735 | 1,201 |
| 2025-07-29 | 3.160 | 3.160 | 3.080 | 3.080 | 2.717 | 731 |
| 2025-07-28 | 3.100 | 3.180 | 3.070 | 3.180 | 2.805 | 526 |
| 2025-07-25 | 3.080 | 3.180 | 3.080 | 3.180 | 2.805 | 1,460 |
| 2025-07-24 | 3.110 | 3.140 | 3.090 | 3.090 | 2.726 | 2,591 |
| 2025-07-23 | 3.180 | 3.180 | 3.150 | 3.150 | 2.779 | 399 |
| 2025-07-22 | 3.180 | 3.180 | 3.150 | 3.180 | 2.805 | 2,578 |
| 2025-07-21 | 3.140 | 3.180 | 3.100 | 3.180 | 2.805 | 9,030 |
| 2025-07-18 | 3.200 | 3.200 | 3.100 | 3.140 | 2.770 | 9,061 |
| 2025-07-17 | 3.190 | 3.200 | 3.190 | 3.200 | 2.823 | 1,219 |
| 2025-07-16 | 3.160 | 3.160 | 3.160 | 3.160 | 2.787 | 400 |
| 2025-07-15 | 3.190 | 3.200 | 3.130 | 3.140 | 2.770 | 2,729 |
| 2025-07-14 | 3.120 | 3.120 | 3.070 | 3.070 | 2.708 | 520 |
| 2025-07-11 | 3.190 | 3.190 | 3.090 | 3.120 | 2.752 | 4,536 |
| 2025-07-10 | 3.190 | 3.220 | 3.190 | 3.190 | 2.814 | 1,643 |
| 2025-07-09 | 3.170 | 3.250 | 3.120 | 3.190 | 2.814 | 3,485 |
| 2025-07-08 | 3.090 | 3.190 | 3.030 | 3.120 | 2.752 | 9,068 |
| 2025-07-07 | 3.150 | 3.150 | 3.090 | 3.090 | 2.726 | 1,472 |
| 2025-07-04 | 3.150 | 3.150 | 3.150 | 3.150 | 2.779 | 10 |
| 2025-07-03 | 3.090 | 3.160 | 3.090 | 3.090 | 2.726 | 1,608 |
| 2025-07-02 | 3.130 | 3.130 | 3.080 | 3.090 | 2.726 | 5,381 |
| 2025-07-01 | 3.120 | 3.140 | 3.070 | 3.140 | 2.770 | 2,125 |
| 2025-06-30 | 3.160 | 3.160 | 3.110 | 3.110 | 2.743 | 150 |
| 2025-06-27 | 3.160 | 3.160 | 3.160 | 3.160 | 2.787 | 137 |
| 2025-06-26 | 3.160 | 3.170 | 3.130 | 3.160 | 2.787 | 1,761 |
| 2025-06-25 | 2.940 | 3.250 | 2.940 | 3.160 | 2.787 | 18,479 |
| 2025-06-24 | 2.920 | 2.940 | 2.920 | 2.940 | 2.593 | 319 |
| 2025-06-23 | 2.850 | 2.850 | 2.850 | 2.850 | 2.514 | 2,765 |
| 2025-06-19 | 2.940 | 2.940 | 2.900 | 2.900 | 2.558 | 2,070 |
| 2025-06-18 | 2.990 | 2.990 | 2.910 | 2.910 | 2.567 | 95 |
| 2025-06-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.558 | 3,817 |
| 2025-06-16 | 3.080 | 3.080 | 2.910 | 2.920 | 2.576 | 3,894 |
| 2025-06-13 | 2.950 | 2.950 | 2.930 | 2.950 | 2.602 | 1,177 |
| 2025-06-12 | 2.990 | 2.990 | 2.990 | 2.990 | 2.637 | 20 |
| 2025-06-11 | 3.080 | 3.080 | 2.910 | 2.990 | 2.637 | 614 |
| 2025-06-10 | 3.040 | 3.040 | 3.000 | 3.000 | 2.646 | 1,037 |
| 2025-06-09 | 2.950 | 2.950 | 2.880 | 2.950 | 2.602 | 2,532 |
| 2025-06-06 | 2.980 | 3.010 | 2.950 | 2.950 | 2.602 | 739 |
| 2025-06-05 | 2.990 | 2.990 | 2.980 | 2.980 | 2.629 | 456 |
| 2025-06-04 | 2.930 | 2.990 | 2.930 | 2.990 | 2.637 | 468 |
| 2025-06-03 | 3.070 | 3.070 | 2.900 | 2.900 | 2.558 | 1,131 |
| 2025-06-02 | 3.000 | 3.000 | 2.930 | 2.970 | 2.620 | 6,257 |
| 2025-05-30 | 2.990 | 3.000 | 2.890 | 2.890 | 2.549 | 1,000 |
| 2025-05-28 | 2.990 | 2.990 | 2.870 | 2.910 | 2.567 | 2,042 |
| 2025-05-27 | 2.990 | 2.990 | 2.990 | 2.990 | 2.637 | 3 |
| 2025-05-26 | 2.940 | 2.970 | 2.940 | 2.970 | 2.620 | 1,001 |
| 2025-05-23 | 2.900 | 3.020 | 2.890 | 2.940 | 2.593 | 2,819 |
| 2025-05-22 | 2.850 | 2.890 | 2.850 | 2.890 | 2.549 | 2,574 |
| 2025-05-21 | 2.920 | 2.930 | 2.920 | 2.930 | 2.585 | 1,600 |
| 2025-05-20 | 2.860 | 2.900 | 2.800 | 2.860 | 2.523 | 4,778 |
| 2025-05-19 | 2.910 | 2.910 | 2.860 | 2.860 | 2.523 | 1,463 |
| 2025-05-16 | 2.920 | 2.920 | 2.850 | 2.860 | 2.523 | 4,618 |
| 2025-05-15 | 2.930 | 2.930 | 2.860 | 2.890 | 2.549 | 12,401 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.0600 EUR |
| 2025-12-22 | 0.3600 EUR |
| 2024-04-12 | 0.1300 EUR |
| 2023-04-14 | 0.0300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.